PAMPA INVESTMENTS S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	7.610	7.950	7.610	7.667	7.665	840,821
2022-12-05	8.000	8.000	7.610	7.803	7.801	1,560,770
2022-12-02	7.630	7.750	7.611	7.627	7.625	587,500
2022-12-01	7.940	7.940	7.702	7.887	7.885	2,259,878
2022-11-30	7.650	7.750	7.640	7.655	7.653	8,222,547
2022-11-29	7.680	7.680	6.911	7.649	7.647	304,735
2022-11-28	7.450	7.459	7.040	7.329	7.327	37,329
2022-11-25	7.700	7.700	7.299	7.460	7.458	46,432
2022-11-24	7.761	7.800	7.761	7.778	7.776	734,416
2022-11-23	7.780	7.850	7.751	7.780	7.778	5,099,932
2022-11-22	7.789	8.151	7.770	7.800	7.798	1,312,672
2022-11-21	8.150	8.150	7.801	8.006	8.004	459,825
2022-11-18	7.828	8.000	7.600	7.747	7.745	1,726,687
2022-11-17	7.851	8.550	7.850	7.900	7.898	500,000
2022-11-16	8.100	8.230	8.100	8.101	8.099	3,986,307
2022-11-15	8.200	8.500	8.200	8.210	8.208	304,549
2022-11-14	8.420	8.790	8.413	8.493	8.491	234,085
2022-11-11	8.690	8.699	8.530	8.655	8.653	600,000
2022-11-10	8.550	8.631	8.288	8.550	8.548	13,400,000
2022-11-09	8.290	8.300	8.110	8.290	8.288	27,651,398
2022-11-08	8.000	8.300	8.000	8.300	8.298	76,711,927
2022-11-07	7.951	7.990	7.915	7.957	7.955	242,249
2022-11-04	7.950	7.950	7.800	7.915	7.913	1,195,615
2022-11-03	7.800	7.900	7.620	7.804	7.802	56,857
2022-11-02	7.750	7.999	7.700	7.804	7.802	604,155
2022-10-28	7.978	7.999	7.810	7.978	7.976	9,936,306
2022-10-27	7.800	7.900	7.702	7.800	7.798	8,000,000
2022-10-26	7.900	7.950	7.820	7.900	7.898	3,242,803
2022-10-25	7.920	7.990	7.900	7.902	7.900	525,234
2022-10-24	7.999	8.000	7.910	7.932	7.930	21,276,146
2022-10-21	7.874	8.000	7.870	7.934	7.932	32,183,296
2022-10-20	7.890	7.900	7.850	7.874	7.872	504,516
2022-10-19	7.880	7.919	7.810	7.886	7.884	1,267,400
2022-10-18	7.919	8.100	7.901	7.919	7.917	500,000
2022-10-17	7.990	7.997	7.832	7.963	7.961	1,212,420
2022-10-14	7.832	8.000	7.830	7.832	7.830	4,893,043
2022-10-13	7.850	7.950	7.600	7.850	7.848	5,993,606
2022-10-12	8.200	8.510	8.140	8.200	8.198	14,335,480
2022-10-11	8.500	8.501	8.101	8.500	8.498	3,655,593
2022-10-07	8.500	8.564	8.147	8.500	8.498	9,520,012
2022-10-06	8.590	8.590	8.400	8.564	8.562	2,861,958
2022-10-05	8.599	8.800	8.549	8.558	8.556	820,423
2022-10-04	8.710	8.720	8.560	8.698	8.696	3,128,959
2022-10-03	8.526	8.685	8.450	8.555	8.553	1,320,000
2022-09-30	8.600	8.890	8.498	8.688	8.686	75,129
2022-09-29	8.450	8.611	8.200	8.519	8.517	247,180
2022-09-28	8.700	8.910	8.600	8.751	8.748	2,304,500
2022-09-27	8.910	8.950	8.830	8.910	8.907	512,740
2022-09-26	8.850	9.000	8.520	8.832	8.829	1,019,962
2022-09-23	8.600	8.800	8.600	8.641	8.639	1,443,581
2022-09-22	8.900	9.051	8.700	8.900	8.897	7,960,097
2022-09-21	9.159	9.260	9.159	9.159	9.156	21,902,660
2022-09-20	9.198	9.700	9.000	9.207	9.204	2,776,857
2022-09-15	9.500	9.540	9.390	9.500	9.497	152,597,617
2022-09-14	9.090	9.450	9.090	9.440	9.437	256,900,166
2022-09-13	9.090	9.200	8.705	9.090	9.087	5,190,709
2022-09-12	9.182	9.500	9.000	9.199	9.196	2,292,255
2022-09-09	8.900	8.900	8.350	8.900	8.897	10,500,000
2022-09-08	8.350	8.400	8.000	8.350	8.348	11,268,193
2022-09-07	7.890	8.000	7.820	7.890	7.888	4,472,174

← NewerPage 17 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	0.0002 CLP
2026-04-17	0.0001 CLP
2024-05-13	0.0003 CLP
2023-12-15	0.0002 CLP
2023-05-19	0.0016 CLP
2022-06-17	0.0006 CLP
2022-05-13	0.0008 CLP
2022-01-12	0.0008 CLP
2021-05-13	0.0000 CLP
2020-06-11	0.0000 CLP
2019-12-13	0.0000 CLP
2019-09-16	0.0000 CLP
2019-06-13	0.0000 CLP
2019-05-10	0.0000 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.